74,334SEK
0,72%
Echtzeit-Aktienkurs Platzer Fastigh.Hldg AB (publ)
Bid:
Ask:
Aktienkurse zur Platzer Fastigh.Hldg AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 72,10 | 74,50 | 72,10 | 73,80 | 1,51% | 45.494,00 |
| 29.07.2026 | 73,20 | 73,40 | 72,00 | 72,70 | -0,95% | 74.081,00 |
| 28.07.2026 | 73,00 | 73,70 | 72,60 | 73,40 | 0,41% | 42.794,00 |
| 27.07.2026 | 73,00 | 73,60 | 72,90 | 73,10 | 0,27% | 46.542,00 |
| 24.07.2026 | 72,70 | 73,40 | 72,60 | 72,90 | -0,14% | 40.630,00 |
| 23.07.2026 | 73,40 | 74,40 | 73,00 | 73,00 | -1,08% | 38.106,00 |
| 22.07.2026 | 73,20 | 74,80 | 73,00 | 73,80 | 0,14% | 88.014,00 |
| 21.07.2026 | 74,10 | 74,40 | 73,30 | 73,70 | -0,94% | 41.536,00 |
| 20.07.2026 | 75,30 | 75,70 | 74,20 | 74,40 | -1,46% | 58.076,00 |
| 17.07.2026 | 75,40 | 76,40 | 75,00 | 75,50 | -0,66% | 52.149,00 |
| 16.07.2026 | 76,60 | 76,60 | 75,70 | 76,00 | -1,04% | 56.810,00 |
| 15.07.2026 | 76,30 | 76,80 | 75,50 | 76,80 | 0,79% | 55.738,00 |
| 14.07.2026 | 75,80 | 76,70 | 75,10 | 76,20 | -0,13% | 86.675,00 |
| 13.07.2026 | 75,90 | 76,70 | 75,20 | 76,30 | 0,39% | 92.180,00 |
| 10.07.2026 | 76,00 | 76,90 | 75,80 | 76,00 | 0,40% | 47.195,00 |
| 09.07.2026 | 75,30 | 75,80 | 74,70 | 75,70 | 0,93% | 65.700,00 |
| 08.07.2026 | 77,60 | 77,60 | 74,20 | 75,00 | -3,60% | 132.931,00 |
| 07.07.2026 | 76,50 | 78,40 | 76,20 | 77,80 | 1,43% | 190.257,00 |
| 06.07.2026 | 74,80 | 77,80 | 74,80 | 76,70 | 2,54% | 251.166,00 |
| 03.07.2026 | 72,00 | 75,10 | 71,20 | 74,80 | 6,70% | 333.889,00 |
| 02.07.2026 | 68,50 | 70,70 | 68,30 | 70,10 | 2,04% | 330.682,00 |
| 01.07.2026 | 69,00 | 69,00 | 67,50 | 68,70 | 0,29% | 90.739,00 |
| 30.06.2026 | 68,20 | 68,90 | 67,70 | 68,50 | 0,74% | 88.232,00 |
| 29.06.2026 | 68,40 | 68,80 | 67,90 | 68,00 | -0,29% | 65.264,00 |
| 26.06.2026 | 69,10 | 69,10 | 67,80 | 68,20 | -0,87% | 51.539,00 |
| 25.06.2026 | 68,70 | 70,00 | 68,30 | 68,80 | 0,44% | 1.090.171,00 |
| 24.06.2026 | 67,00 | 68,60 | 66,80 | 68,50 | 2,39% | 127.623,00 |
| 23.06.2026 | 67,00 | 67,70 | 66,80 | 66,90 | -0,89% | 68.528,00 |
| 22.06.2026 | 67,60 | 67,80 | 66,80 | 67,50 | -0,15% | 85.791,00 |
| 18.06.2026 | 68,50 | 68,50 | 67,00 | 67,60 | -0,59% | 204.391,00 |
| 17.06.2026 | 68,00 | 68,70 | 67,60 | 68,00 | 0,00% | 111.433,00 |
| 16.06.2026 | 69,10 | 69,20 | 68,00 | 68,00 | -1,45% | 56.538,00 |
| 15.06.2026 | 68,90 | 70,00 | 68,60 | 69,00 | 0,73% | 154.127,00 |
| 12.06.2026 | 69,10 | 69,10 | 67,80 | 68,50 | 0,15% | 175.493,00 |
| 11.06.2026 | 68,30 | 69,20 | 67,50 | 68,40 | -1,30% | 89.056,00 |
| 10.06.2026 | 68,70 | 69,40 | 67,60 | 69,30 | 1,46% | 75.026,00 |
| 09.06.2026 | 69,30 | 69,80 | 68,30 | 68,30 | -1,16% | 75.265,00 |
| 08.06.2026 | 69,20 | 69,40 | 68,20 | 69,10 | -0,72% | 62.323,00 |
| 05.06.2026 | 71,10 | 71,70 | 69,50 | 69,60 | -0,71% | 79.061,00 |
| 04.06.2026 | 70,90 | 71,10 | 69,80 | 70,10 | -0,85% | 95.220,00 |
| 03.06.2026 | 71,30 | 71,30 | 70,20 | 70,70 | -1,12% | 57.853,00 |
| 02.06.2026 | 72,10 | 72,70 | 71,30 | 71,50 | -0,42% | 71.727,00 |
| 01.06.2026 | 73,50 | 73,50 | 71,50 | 71,80 | -2,84% | 357.791,00 |
| 29.05.2026 | 73,90 | 74,20 | 73,10 | 73,90 | 0,54% | 267.845,00 |
| 28.05.2026 | 73,40 | 74,00 | 73,10 | 73,50 | -0,14% | 48.078,00 |
| 27.05.2026 | 73,40 | 74,70 | 73,40 | 73,60 | 0,41% | 92.040,00 |
| 26.05.2026 | 73,60 | 74,10 | 73,10 | 73,30 | -0,41% | 135.779,00 |
| 25.05.2026 | 73,50 | 74,40 | 73,50 | 73,60 | 1,10% | 244.963,00 |
| 22.05.2026 | 73,00 | 73,60 | 72,30 | 72,80 | -0,14% | 58.811,00 |
| 21.05.2026 | 74,00 | 74,00 | 72,00 | 72,90 | -0,68% | 90.174,00 |
| 20.05.2026 | 72,50 | 73,70 | 71,40 | 73,40 | 1,24% | 117.769,00 |
| 19.05.2026 | 71,90 | 73,10 | 71,70 | 72,50 | 1,12% | 383.150,00 |
| 18.05.2026 | 70,40 | 72,30 | 69,70 | 71,70 | 1,41% | 118.403,00 |
| 15.05.2026 | 71,60 | 72,10 | 70,50 | 70,70 | -0,98% | 67.522,00 |
| 13.05.2026 | 73,20 | 73,20 | 71,20 | 71,40 | -0,70% | 370.960,00 |
| 12.05.2026 | 72,40 | 72,90 | 71,60 | 71,90 | -1,78% | 91.898,00 |
| 11.05.2026 | 71,10 | 73,20 | 71,00 | 73,20 | 2,52% | 134.959,00 |
| 08.05.2026 | 71,00 | 71,60 | 70,80 | 71,40 | 0,56% | 127.117,00 |
| 07.05.2026 | 71,50 | 72,30 | 71,00 | 71,00 | -0,84% | 249.145,00 |
| 06.05.2026 | 69,80 | 72,70 | 69,80 | 71,60 | 2,87% | 92.817,00 |
| 05.05.2026 | 69,00 | 70,10 | 69,00 | 69,60 | 0,72% | 100.065,00 |
| 04.05.2026 | 69,90 | 70,30 | 68,50 | 69,10 | 0,00% | 119.476,00 |
| 30.04.2026 | 68,90 | 69,40 | 68,50 | 69,10 | -0,14% | 60.804,00 |
| 29.04.2026 | 69,70 | 69,70 | 68,10 | 69,20 | -0,14% | 217.887,00 |
| 28.04.2026 | 69,70 | 70,00 | 68,70 | 69,30 | -0,72% | 122.712,00 |
| 27.04.2026 | 70,10 | 70,70 | 69,80 | 69,80 | -0,57% | 124.145,00 |
| 24.04.2026 | 71,10 | 71,30 | 70,10 | 70,20 | -1,82% | 102.660,00 |
| 23.04.2026 | 71,70 | 72,60 | 71,20 | 71,50 | -0,83% | 108.747,00 |
| 22.04.2026 | 72,10 | 72,80 | 71,40 | 72,10 | 0,28% | 76.500,00 |
| 21.04.2026 | 72,90 | 73,80 | 71,90 | 71,90 | -1,24% | 136.276,00 |
| 20.04.2026 | 73,40 | 73,80 | 72,40 | 72,80 | -1,36% | 369.804,00 |
| 17.04.2026 | 72,60 | 74,90 | 72,50 | 73,80 | 2,64% | 487.057,00 |
| 16.04.2026 | 71,40 | 72,60 | 70,90 | 71,90 | 0,98% | 133.016,00 |
| 15.04.2026 | 71,30 | 72,00 | 71,00 | 71,20 | -0,14% | 67.473,00 |
| 14.04.2026 | 70,10 | 71,90 | 69,90 | 71,30 | 2,00% | 94.004,00 |
| 13.04.2026 | 69,50 | 70,10 | 69,20 | 69,90 | -0,43% | 135.644,00 |
| 10.04.2026 | 69,10 | 70,60 | 69,00 | 70,20 | 1,01% | 118.099,00 |
| 09.04.2026 | 68,00 | 69,50 | 67,50 | 69,50 | 1,91% | 173.121,00 |
| 08.04.2026 | 69,00 | 69,10 | 67,40 | 68,20 | 1,64% | 240.558,00 |
| 07.04.2026 | 68,60 | 68,60 | 66,80 | 67,10 | -0,59% | 125.761,00 |
| 02.04.2026 | 67,30 | 67,80 | 67,00 | 67,50 | -0,74% | 82.761,00 |
| 01.04.2026 | 68,90 | 69,40 | 68,00 | 68,00 | 0,74% | 246.577,00 |
| 31.03.2026 | 69,90 | 69,90 | 66,20 | 67,50 | 2,27% | 184.959,00 |
| 30.03.2026 | 64,70 | 66,10 | 64,10 | 66,00 | 1,69% | 88.416,00 |
| 27.03.2026 | 66,60 | 66,60 | 64,30 | 64,90 | -2,70% | 167.801,00 |
| 26.03.2026 | 67,30 | 67,30 | 66,20 | 66,70 | -0,89% | 98.445,00 |
| 25.03.2026 | 67,60 | 68,60 | 66,60 | 67,30 | -1,03% | 167.948,00 |
| 24.03.2026 | 67,50 | 68,30 | 67,20 | 68,00 | 0,89% | 168.798,00 |
| 23.03.2026 | 67,50 | 68,80 | 65,00 | 67,40 | -2,18% | 319.326,00 |
| 20.03.2026 | 70,80 | 71,40 | 68,90 | 68,90 | -2,41% | 211.206,00 |
| 19.03.2026 | 71,30 | 71,30 | 70,00 | 70,60 | -2,22% | 105.994,00 |
| 18.03.2026 | 73,20 | 73,70 | 71,80 | 72,20 | -1,37% | 145.289,00 |
| 17.03.2026 | 72,90 | 73,90 | 72,20 | 73,20 | 0,69% | 88.347,00 |
| 16.03.2026 | 72,30 | 73,70 | 71,80 | 72,70 | 0,55% | 126.528,00 |
| 13.03.2026 | 72,10 | 73,50 | 72,00 | 72,30 | -0,96% | 124.544,00 |
| 12.03.2026 | 72,30 | 73,10 | 72,00 | 73,00 | 0,27% | 225.257,00 |
| 11.03.2026 | 73,80 | 73,80 | 72,20 | 72,80 | -1,62% | 123.050,00 |
| 10.03.2026 | 71,90 | 74,50 | 71,90 | 74,00 | 2,78% | 153.701,00 |
| 09.03.2026 | 73,20 | 73,20 | 71,30 | 72,00 | -3,49% | 251.019,00 |
| 06.03.2026 | 75,00 | 75,30 | 74,00 | 74,60 | -0,67% | 163.754,00 |